ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
036830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,5741255800,36050,36050,36050,36050,1408
20250219,192200,5741255800,36050,36050,36050,36050,0
20250219,192100,5741255800,36050,36050,36050,36050,0
20250219,192000,5741255800,36050,36050,36050,36050,0
20250219,191900,5741255800,36050,36050,36050,36050,0
20250219,191800,5741255800,36050,36050,36050,36050,0
20250219,191700,5741255800,36050,36050,36050,36050,0
20250219,191600,5741255800,36050,36050,36050,36050,0
20250219,191500,5741255800,36050,36050,36050,36050,0
20250219,191400,5741255800,36050,36050,36050,36050,0
20250219,191300,5741255800,36050,36050,36050,36050,0
20250219,191200,5741255800,36050,36050,36050,36050,0
20250219,191100,5741255800,36050,36050,36050,36050,0
20250219,191000,5741255800,36050,36050,36050,36050,0
20250219,190900,5741255800,36050,36050,36050,36050,0
20250219,190800,5741255800,36050,36050,36050,36050,0
20250219,190700,5741255800,36050,36050,36050,36050,0
20250219,190600,5741255800,36050,36050,36050,36050,0
20250219,190500,5741255800,36050,36050,36050,36050,0
20250219,190400,5741255800,36050,36050,36050,36050,0
20250219,190300,5741255800,36050,36050,36050,36050,0
20250219,190200,5741255800,36050,36050,36050,36050,0
20250219,190100,5741255800,36050,36050,36050,36050,0
20250219,190000,5741255800,36050,36050,36050,36050,0
20250219,185900,5741255800,36050,36050,36050,36050,0
20250219,185800,5741255800,36050,36050,36050,36050,0
20250219,185700,5741255800,36050,36050,36050,36050,0
20250219,185600,5741255800,36050,36050,36050,36050,0
20250219,185500,5741255800,36050,36050,36050,36050,0
20250219,185400,5741255800,36050,36050,36050,36050,0
20250219,185300,5741255800,36050,36050,36050,36050,1408
20250219,185200,5741255800,36050,36050,36050,36050,0
20250219,185100,5741255800,36050,36050,36050,36050,0
20250219,185000,5741255800,36050,36050,36050,36050,0
20250219,184900,5741255800,36050,36050,36050,36050,0
20250219,184800,5741255800,36050,36050,36050,36050,0
20250219,184700,5741255800,36050,36050,36050,36050,0
20250219,184600,5741255800,36050,36050,36050,36050,0
20250219,184500,5741255800,36050,36050,36050,36050,0
20250219,184400,5741255800,36050,36050,36050,36050,0
20250219,184300,5741255800,36050,36050,36050,36050,0
20250219,184200,5741255800,36050,36050,36050,36050,0
20250219,184100,5741255800,36050,36050,36050,36050,0
20250219,184000,5741255800,36050,36050,36050,36050,0
20250219,183900,5741255800,36050,36050,36050,36050,0
20250219,183800,5741255800,36050,36050,36050,36050,0
20250219,183700,5741255800,36050,36050,36050,36050,0
20250219,183600,5741255800,36050,36050,36050,36050,0
20250219,183500,5741255800,36050,36050,36050,36050,0
20250219,183400,5741255800,36050,36050,36050,36050,0
20250219,183300,5741255800,36050,36050,36050,36050,0
20250219,183200,5741255800,36050,36050,36050,36050,0
20250219,183100,5741255800,36050,36050,36050,36050,0
20250219,183000,5741255800,36050,36050,36050,36050,0
20250219,182900,5741255800,36050,36050,36050,36050,0
20250219,182800,5741255800,36050,36050,36050,36050,0
20250219,182700,5741255800,36050,36050,36050,36050,0
20250219,182600,5741255800,36050,36050,36050,36050,0
20250219,182500,5741255800,36050,36050,36050,36050,0
20250219,182400,5741255800,36050,36050,36050,36050,0
20250219,182300,5741255800,36050,36050,36050,36050,1408
20250219,182200,5741255800,36050,36050,36050,36050,0
20250219,182100,5741255800,36050,36050,36050,36050,0
20250219,182000,5741255800,36050,36050,36050,36050,0
20250219,181900,5741255800,36050,36050,36050,36050,0
20250219,181800,5741255800,36050,36050,36050,36050,0
20250219,181700,5741255800,36050,36050,36050,36050,0
20250219,181600,5741255800,36050,36050,36050,36050,0
20250219,181500,5741255800,36050,36050,36050,36050,0
20250219,181400,5741255800,36050,36050,36050,36050,0
20250219,181300,5741255800,36050,36050,36050,36050,0
20250219,181200,5741255800,36050,36050,36050,36050,0
20250219,181100,5741255800,36050,36050,36050,36050,0
20250219,181000,5741255800,36050,36050,36050,36050,0
20250219,180900,5741255800,36050,36050,36050,36050,0
20250219,180800,5741255800,36050,36050,36050,36050,0
20250219,180700,5741255800,36050,36050,36050,36050,0
20250219,180600,5741255800,36050,36050,36050,36050,0
20250219,180500,5741255800,36050,36050,36050,36050,0
20250219,180400,5741255800,36050,36050,36050,36050,0
20250219,180300,5741255800,36050,36050,36050,36050,0
20250219,180200,5741255800,36050,36050,36050,36050,0
20250219,180100,5741255800,36050,36050,36050,36050,0
20250219,180000,5741255800,36050,36050,36050,36050,0
20250219,175900,5741255800,36050,36050,36050,36050,0
20250219,175800,5741255800,36050,36050,36050,36050,0
20250219,175700,5741255800,36050,36050,36050,36050,0
20250219,175600,5741255800,36050,36050,36050,36050,0
20250219,175500,5741255800,36050,36050,36050,36050,0
20250219,175400,5741255800,36050,36050,36050,36050,0
20250219,175300,5741255800,36050,36050,36050,36050,1408
20250219,175200,5741255800,36050,36050,36050,36050,0
20250219,175100,5741255800,36050,36050,36050,36050,0
20250219,175000,5741255800,36050,36050,36050,36050,0
20250219,174900,5741255800,36050,36050,36050,36050,0
20250219,174800,5741255800,36050,36050,36050,36050,0
20250219,174700,5741255800,36050,36050,36050,36050,0
20250219,174600,5741255800,36050,36050,36050,36050,0
20250219,174500,5741255800,36050,36050,36050,36050,0
20250219,174400,5741255800,36050,36050,36050,36050,0
20250219,174300,5741255800,36050,36050,36050,36050,0
20250219,174200,5741255800,36050,36050,36050,36050,0
20250219,174100,5741255800,36050,36050,36050,36050,0
20250219,174000,5741255800,36050,36050,36050,36050,0
20250219,173900,5741255800,36050,36050,36050,36050,0
20250219,173800,5741255800,36050,36050,36050,36050,0
20250219,173700,5741255800,36050,36050,36050,36050,0
20250219,173600,5741255800,36050,36050,36050,36050,0
20250219,173500,5741255800,36050,36050,36050,36050,0
20250219,173400,5741255800,36050,36050,36050,36050,0
20250219,173300,5741255800,36050,36050,36050,36050,0
20250219,173200,5741255800,36050,36050,36050,36050,0
20250219,173100,5741255800,36050,36050,36050,36050,0
20250219,173000,5741255800,36050,36050,36050,36050,0
20250219,172900,5741255800,36050,36050,36050,36050,0
20250219,172800,5741255800,36050,36050,36050,36050,0
20250219,172700,5741255800,36050,36050,36050,36050,0
20250219,172600,5741255800,36050,36050,36050,36050,0
20250219,172500,5741255800,36050,36050,36050,36050,0
20250219,172400,5741255800,36050,36050,36050,36050,0
20250219,172300,5741255800,36050,36050,36050,36050,1408
20250219,172200,5741255800,36050,36050,36050,36050,0
20250219,172100,5741255800,36050,36050,36050,36050,0
20250219,172000,5741255800,36050,36050,36050,36050,0
20250219,171900,5741255800,36050,36050,36050,36050,0
20250219,171800,5741255800,36050,36050,36050,36050,0
20250219,171700,5741255800,36050,36050,36050,36050,0
20250219,171600,5741255800,36050,36050,36050,36050,0
20250219,171500,5741255800,36050,36050,36050,36050,0
20250219,171400,5741255800,36050,36050,36050,36050,0
20250219,171300,5741255800,36050,36050,36050,36050,0
20250219,171200,5741255800,36050,36050,36050,36050,0
20250219,171100,5741255800,36050,36050,36050,36050,0
20250219,171000,5741255800,36050,36050,36050,36050,0
20250219,170900,5741255800,36050,36050,36050,36050,0
20250219,170800,5741255800,36050,36050,36050,36050,0
20250219,170700,5741255800,36050,36050,36050,36050,0
20250219,170600,5741255800,36050,36050,36050,36050,0
20250219,170500,5741255800,36050,36050,36050,36050,0
20250219,170400,5741255800,36050,36050,36050,36050,0
20250219,170300,5741255800,36050,36050,36050,36050,0
20250219,170200,5741255800,36050,36050,36050,36050,0
20250219,170100,5741255800,36050,36050,36050,36050,0
20250219,170000,5741255800,36050,36050,36050,36050,0
20250219,165900,5741255800,36050,36050,36050,36050,0
20250219,165800,5741255800,36050,36050,36050,36050,0
20250219,165700,5741255800,36050,36050,36050,36050,0
20250219,165600,5741255800,36050,36050,36050,36050,0
20250219,165500,5741255800,36050,36050,36050,36050,0
20250219,165400,5741255800,36050,36050,36050,36050,0
20250219,165300,5741255800,36050,36050,36050,36050,1408
20250219,165200,5741255800,36050,36050,36050,36050,0
20250219,165100,5741255800,36050,36050,36050,36050,0
20250219,165000,5741255800,36050,36050,36050,36050,0
20250219,164900,5741255800,36050,36050,36050,36050,0
20250219,164800,5741255800,36050,36050,36050,36050,0
20250219,164700,5741255800,36050,36050,36050,36050,0
20250219,164600,5741255800,36050,36050,36050,36050,0
20250219,164500,5741255800,36050,36050,36050,36050,0
20250219,164400,5741255800,36050,36050,36050,36050,0
20250219,164300,5741255800,36050,36050,36050,36050,0
20250219,164200,5741255800,36050,36050,36050,36050,0
20250219,164100,5741255800,36050,36050,36050,36050,0
20250219,164000,5741255800,36050,36050,36050,36050,0
20250219,163900,5741255800,36050,36050,36050,36050,0
20250219,163800,5741255800,36050,36050,36050,36050,0
20250219,163700,5741255800,36050,36050,36050,36050,0
20250219,163600,5741255800,36050,36050,36050,36050,0
20250219,163500,5741255800,36050,36050,36050,36050,0
20250219,163400,5741255800,36050,36050,36050,36050,0
20250219,163300,5741255800,36050,36050,36050,36050,0
20250219,163200,5741255800,36050,36050,36050,36050,0
20250219,163100,5741255800,36050,36050,36050,36050,0
20250219,163000,5741255800,36050,36050,36050,36050,0
20250219,162900,5741255800,36050,36050,36050,36050,0
20250219,162800,5741255800,36050,36050,36050,36050,0
20250219,162700,5741255800,36050,36050,36050,36050,0
20250219,162600,5741255800,36050,36050,36050,36050,0
20250219,162500,5741255800,36050,36050,36050,36050,0
20250219,162400,5741255800,36050,36050,36050,36050,0
20250219,162300,5741255800,36050,36050,36050,36050,1408
20250219,162200,5741255800,36050,36050,36050,36050,0
20250219,162100,5741255800,36050,36050,36050,36050,0
20250219,162000,5741255800,36050,36050,36050,36050,0
20250219,161900,5741255800,36050,36050,36050,36050,0
20250219,161800,5741255800,36050,36050,36050,36050,0
20250219,161700,5741255800,36050,36050,36050,36050,0
20250219,161600,5741255800,36050,36050,36050,36050,0
20250219,161500,5741255800,36050,36050,36050,36050,0
20250219,161400,5741255800,36050,36050,36050,36050,0
20250219,161300,5741255800,36050,36050,36050,36050,0
20250219,161200,5741255800,36050,36050,36050,36050,0
20250219,161100,5741255800,36050,36050,36050,36050,0
20250219,161000,5741255800,36050,36050,36050,36050,0
20250219,160900,5741255800,36050,36050,36050,36050,0
20250219,160800,5741255800,36050,36050,36050,36050,0
20250219,160700,5741255800,36050,36050,36050,36050,0
20250219,160600,5741255800,36050,36050,36050,36050,0
20250219,160500,5741255800,36050,36050,36050,36050,0
20250219,160400,5741255800,36050,36050,36050,36050,0
20250219,160300,5741255800,36050,36050,36050,36050,0
20250219,160200,5741255800,36050,36050,36050,36050,0
20250219,160100,5741255800,36050,36050,36050,36050,0
20250219,160000,5741255800,36050,36050,36050,36050,0
20250219,155900,5741255800,36050,36050,36050,36050,0
20250219,155800,5741255800,36050,36050,36050,36050,0
20250219,155700,5741255800,36050,36050,36050,36050,0
20250219,155600,5741255800,36050,36050,36050,36050,0
20250219,155500,5741255800,36050,36050,36050,36050,0
20250219,155400,5741255800,36050,36050,36050,36050,0
20250219,155300,5741255800,36050,36050,36050,36050,1408
20250219,155200,5741255800,36050,36050,36050,36050,0
20250219,155100,5741255800,36050,36050,36050,36050,0
20250219,155000,5741255800,36050,36050,36050,36050,0
20250219,154900,5741255800,36050,36050,36050,36050,0
20250219,154800,5741255800,36050,36050,36050,36050,0
20250219,154700,5741255800,36050,36050,36050,36050,0
20250219,154600,5741255800,36050,36050,36050,36050,0
20250219,154500,5741255800,36050,36050,36050,36050,0
20250219,154400,5741255800,36050,36050,36050,36050,0
20250219,154300,5741255800,36050,36050,36050,36050,0
20250219,154200,5741255800,36050,36050,36050,36050,0
20250219,154100,5741255800,36050,36050,36050,36050,0
20250219,154000,5741255800,36050,36050,36050,36050,0
20250219,153900,5741255800,36050,36050,36050,36050,0
20250219,153800,5741255800,36050,36050,36050,36050,0
20250219,153700,5741255800,36050,36050,36050,36050,0
20250219,153600,5741255800,36050,36050,36050,36050,0
20250219,153500,5741255800,36050,36050,36050,36050,0
20250219,153400,5741255800,36050,36050,36050,36050,0
20250219,153300,5741255800,36050,36050,36050,36050,0
20250219,153200,5741255800,36050,36050,36050,36050,0
20250219,153100,5741255800,36050,36050,36050,36050,0
20250219,153000,5741255800,36050,36050,36050,36050,1408
20250219,152900,5690497400,36150,36150,36150,36150,0
20250219,152800,5690497400,36150,36150,36150,36150,0
20250219,152700,5690497400,36150,36150,36150,36150,0
20250219,152600,5690497400,36150,36150,36150,36150,0
20250219,152500,5690497400,36150,36150,36150,36150,0
20250219,152400,5690497400,36150,36150,36150,36150,0
20250219,152300,5690497400,36150,36150,36150,36150,0
20250219,152200,5690497400,36150,36150,36150,36150,0
20250219,152100,5690497400,36150,36150,36150,36150,0
20250219,152000,5690497400,36150,36150,36150,36150,0
20250219,151900,5690497400,36150,36100,36150,36100,282
20250219,151800,5680311250,36150,36150,36150,36100,411
20250219,151700,5665454850,36150,36050,36150,36050,394
20250219,151600,5651234250,36050,36050,36100,36050,81
20250219,151500,5648312250,36100,36100,36100,36050,172
20250219,151400,5642105500,36100,36100,36100,36050,101
20250219,151300,5638462250,36050,36050,36050,35950,483
20250219,151200,5621061150,36000,36050,36050,36000,292
20250219,151100,5610543750,36000,36050,36050,36000,212
20250219,151000,5602909200,36050,36000,36050,36000,266
20250219,150900,5593323450,36050,36000,36050,36000,333
20250219,150800,5581331350,36000,36050,36050,36000,324
20250219,150700,5569664800,36000,36000,36050,36000,212
20250219,150600,5562029400,36000,36050,36050,36000,196
20250219,150500,5554966750,36100,36100,36100,36050,73
20250219,150400,5552332850,36100,36050,36150,36050,187
20250219,150300,5545586650,36050,36100,36100,36000,359
20250219,150200,5532635150,36100,36100,36150,36050,297
20250219,150100,5521915000,36150,36150,36150,36100,109
20250219,150000,5517977600,36150,36200,36200,36100,651
20250219,145900,5494428800,36150,36200,36200,36150,548
20250219,145800,5474614650,36200,36250,36300,36150,452
20250219,145700,5458246550,36200,36250,36300,36150,127
20250219,145600,5453644150,36250,36100,36250,36100,161
20250219,145500,5447820300,36250,36200,36300,36100,181
20250219,145400,5441261350,36300,36100,36300,36100,366
20250219,145300,5427993800,36100,36150,36200,36100,230
20250219,145200,5419676600,36150,36200,36250,36100,215
20250219,145100,5411901600,36150,36150,36200,36100,233
20250219,145000,5403479500,36100,36150,36150,36100,236
20250219,144900,5394953850,36150,36150,36200,36100,256
20250219,144800,5385700200,36200,36200,36350,36150,555
20250219,144700,5365605000,36200,36300,36350,36200,894
20250219,144600,5333166300,36250,36250,36300,36200,72
20250219,144500,5330557150,36250,36200,36250,36200,333
20250219,144400,5318487450,36250,36200,36250,36150,350
20250219,144300,5305819450,36200,36250,36250,36150,162
20250219,144200,5299956200,36250,36200,36250,36150,457
20250219,144100,5283416150,36200,36250,36250,36200,209
20250219,144000,5275842650,36200,36250,36250,36200,118
20250219,143900,5271567300,36200,36250,36300,36200,191
20250219,143800,5264640600,36300,36300,36300,36250,214
20250219,143700,5256876000,36250,36300,36300,36250,107
20250219,143600,5252993750,36250,36250,36300,36200,277
20250219,143500,5242946900,36300,36250,36300,36250,172
20250219,143400,5236708000,36300,36200,36300,36200,295
20250219,143300,5226002500,36250,36250,36300,36200,121
20250219,143200,5221617050,36250,36250,36300,36250,80
20250219,143100,5218716850,36250,36300,36300,36250,337
20250219,143000,5206496600,36250,36250,36350,36200,593
20250219,142900,5184979000,36250,36350,36350,36200,122
20250219,142800,5180554950,36300,36350,36350,36300,120
20250219,142700,5176195900,36350,36450,36450,36300,311
20250219,142600,5164876500,36450,36450,36450,36400,678
20250219,142500,5140163850,36450,36500,36500,36400,742
20250219,142400,5113090700,36500,36350,36500,36350,166
20250219,142300,5107047700,36300,36350,36400,36300,473
20250219,142200,5089872150,36400,36550,36550,36400,834
20250219,142100,5059434900,36600,36400,36600,36400,4057
20250219,142000,4911456650,36450,36300,36450,36300,406
20250219,141900,4896674500,36300,36400,36400,36300,442
20250219,141800,4880593350,36400,36200,36400,36200,2196
20250219,141700,4800880850,36200,36150,36200,36100,406
20250219,141600,4786196000,36100,36100,36150,36050,171
20250219,141500,4780019700,36050,36100,36100,36000,93
20250219,141400,4776664700,36100,35950,36100,35950,204
20250219,141300,4769307800,36000,36050,36050,36000,337
20250219,141200,4757169600,36100,36150,36200,36050,1001
20250219,141100,4721008100,36250,36150,36300,36150,4546
20250219,141000,4556358100,36150,36150,36200,36100,3305
20250219,140900,4436878700,36150,36150,36150,36050,1047
20250219,140800,4399059750,36100,35950,36150,35950,1866
20250219,140700,4331753500,36000,35750,36000,35750,1729
20250219,140600,4269766900,35700,35700,35750,35700,108
20250219,140500,4265909750,35800,35750,35800,35700,234
20250219,140400,4257545250,35750,35750,35750,35750,193
20250219,140300,4250645500,35750,35750,35750,35750,288
20250219,140200,4240349500,35750,35800,35800,35750,96
20250219,140100,4236915550,35750,35750,35750,35750,59
20250219,140000,4234806300,35750,35800,35800,35750,26
20250219,135900,4233876700,35750,35700,35750,35700,84
20250219,135800,4230874850,35750,35750,35750,35700,96
20250219,135700,4227447200,35800,35750,35800,35700,160
20250219,135600,4221728450,35800,35750,35800,35700,631
20250219,135500,4199145650,35750,35700,35750,35700,147
20250219,135400,4193891100,35700,35750,35750,35700,339
20250219,135300,4181773700,35750,35750,35800,35750,98
20250219,135200,4178267700,35800,35800,35800,35750,272
20250219,135100,4168531350,35750,35750,35750,35700,395
20250219,135000,4154412500,35700,35650,35750,35650,279
20250219,134900,4144451950,35700,35650,35700,35650,38
20250219,134800,4143097000,35650,35600,35650,35600,120
20250219,134700,4138820650,35600,35600,35650,35600,37
20250219,134600,4137503350,35600,35600,35650,35600,98
20250219,134500,4134011750,35600,35600,35650,35600,209
20250219,134400,4126571250,35600,35550,35600,35550,38
20250219,134300,4125219700,35550,35550,35600,35550,61
20250219,134200,4123049350,35600,35550,35600,35550,75
20250219,134100,4120380750,35600,35600,35600,35550,154
20250219,134000,4114904500,35600,35500,35650,35500,284
20250219,133900,4104804050,35500,35550,35550,35500,634
20250219,133800,4082265950,35600,35600,35600,35550,73
20250219,133700,4079669900,35550,35600,35600,35550,18
20250219,133600,4079029550,35600,35550,35600,35550,84
20250219,133500,4076040000,35550,35600,35600,35550,65
20250219,133400,4073729050,35550,35650,35650,35550,648
20250219,133300,4050663300,35600,35600,35650,35600,91
20250219,133200,4047421500,35600,35600,35650,35600,47
20250219,133100,4045747900,35600,35600,35650,35600,96
20250219,133000,4042330050,35500,35550,35600,35500,301
20250219,132900,4031623300,35600,35550,35600,35500,130
20250219,132800,4026998900,35600,35550,35600,35500,401
20250219,132700,4012747500,35550,35550,35550,35550,80
20250219,132600,4009903500,35550,35600,35600,35550,75
20250219,132500,4007237200,35600,35600,35600,35550,292
20250219,132400,3996855900,35550,35650,35650,35550,279
20250219,132300,3986924350,35650,35650,35650,35650,94
20250219,132200,3983573250,35650,35650,35650,35650,78
20250219,132100,3980792550,35650,35650,35700,35650,33
20250219,132000,3979615950,35650,35650,35700,35600,75
20250219,131900,3976941750,35650,35700,35800,35650,94
20250219,131800,3973587050,35650,35750,35750,35650,156
20250219,131700,3968015050,35750,35800,35800,35750,273
20250219,131600,3958243350,35800,35850,35850,35800,387
20250219,131500,3944372450,35850,35900,35950,35850,663
20250219,131400,3920569200,35950,35950,35950,35900,252
20250219,131300,3911510950,35950,35750,36000,35750,1057
20250219,131200,3873565250,35750,35700,35850,35650,381
20250219,131100,3859954250,35650,35750,35750,35650,90
20250219,131000,3856741950,35700,35650,35750,35650,45
20250219,130900,3855135300,35700,35650,35700,35650,75
20250219,130800,3852461050,35650,35850,35850,35650,50
20250219,130700,3850673500,35850,35800,35850,35750,353
20250219,130600,3838034950,35750,35700,35750,35700,319
20250219,130500,3826639500,35700,35700,35750,35700,70
20250219,130400,3824139900,35700,35700,35750,35700,212
20250219,130300,3816561650,35750,35550,35750,35550,190
20250219,130200,3809780200,35700,35650,35700,35650,43
20250219,130100,3808246850,35550,35550,35550,35550,0
20250219,130000,3808246850,35550,35650,35650,35550,50
20250219,125900,3806464600,35600,35600,35600,35600,2
20250219,125800,3806393400,35500,35650,35700,35500,161
20250219,125700,3800657900,35700,35650,35700,35650,212
20250219,125600,3793100050,35650,35500,35650,35500,554
20250219,125500,3773380650,35550,35550,35550,35500,78
20250219,125400,3770607800,35550,35550,35550,35550,305
20250219,125300,3759765050,35550,35550,35550,35550,123
20250219,125200,3755392400,35550,35550,35600,35550,93
20250219,125100,3752086000,35550,35550,35550,35550,7
20250219,125000,3751837150,35550,35550,35550,35550,97
20250219,124900,3748388800,35550,35500,35550,35500,107
20250219,124800,3744585050,35550,35550,35550,35550,16
20250219,124700,3744016250,35550,35550,35550,35550,389
20250219,124600,3730187300,35600,35600,35600,35600,131
20250219,124500,3725523700,35600,35600,35600,35600,2
20250219,124400,3725452500,35650,35650,35700,35650,212
20250219,124300,3717891550,35700,35750,35750,35700,642
20250219,124200,3694948200,35750,35800,35850,35750,122
20250219,124100,3690580150,35750,35800,35800,35750,15
20250219,124000,3690043250,35800,35800,35800,35800,501
20250219,123900,3672107450,35800,35800,35800,35800,13
20250219,123800,3671642050,35800,35800,35800,35800,154
20250219,123700,3666128850,35800,35800,35800,35800,10
20250219,123600,3665770850,35800,35800,35850,35800,153
20250219,123500,3660288900,35800,35650,35800,35650,458
20250219,123400,3643920600,35700,35700,35700,35700,328
20250219,123300,3632211000,35700,35700,35750,35700,287
20250219,123200,3621964600,35700,35700,35700,35700,1
20250219,123100,3621928900,35700,35700,35700,35700,155
20250219,123000,3616395400,35700,35750,35750,35700,104
20250219,122900,3612682550,35700,35750,35750,35700,56
20250219,122800,3610680850,35750,35750,35750,35750,11
20250219,122700,3610287600,35800,35800,35800,35800,8
20250219,122600,3610001200,35800,35750,35800,35750,153
20250219,122500,3604528650,35750,35800,35800,35750,365
20250219,122400,3591474400,35800,35800,35800,35750,27
20250219,122300,3590507850,35750,35750,35800,35750,426
20250219,122200,3575274950,35750,35700,35750,35700,20
20250219,122100,3574560200,35750,35700,35750,35700,558
20250219,122000,3554637350,35700,35700,35700,35700,13
20250219,121900,3554173250,35700,35700,35700,35650,28
20250219,121800,3553173750,35650,35700,35700,35650,18
20250219,121700,3552531400,35700,35700,35700,35700,17
20250219,121600,3551924500,35650,35650,35650,35650,7
20250219,121500,3551674950,35700,35650,35700,35650,436
20250219,121400,3536130350,35600,35650,35650,35600,42
20250219,121300,3534633300,35650,35650,35650,35650,66
20250219,121200,3532280400,35650,35650,35650,35600,16
20250219,121100,3531710100,35650,35600,35650,35600,278
20250219,121000,3521812700,35650,35600,35650,35600,15
20250219,120900,3521278000,35650,35600,35650,35550,65
20250219,120800,3518963450,35600,35600,35600,35600,119
20250219,120700,3514727050,35600,35600,35600,35550,33
20250219,120600,3513552500,35600,35600,35600,35600,127
20250219,120500,3509031300,35550,35600,35600,35550,16
20250219,120400,3508461800,35600,35600,35600,35600,58
20250219,120300,3506397000,35600,35600,35650,35600,135
20250219,120200,3501590350,35600,35600,35600,35600,114
20250219,120100,3497531950,35550,35550,35550,35550,3
20250219,120000,3497425300,35550,35550,35550,35550,167
20250219,115900,3491488450,35550,35500,35550,35500,171
20250219,115800,3485414450,35500,35500,35500,35500,2
20250219,115700,3485343450,35550,35500,35550,35500,131
20250219,115600,3480688000,35500,35500,35500,35500,189
20250219,115500,3473978500,35450,35400,35450,35400,214
20250219,115400,3466392250,35400,35450,35450,35400,535
20250219,115300,3447443200,35450,35450,35450,35450,157
20250219,115200,3441877550,35450,35500,35500,35450,73
20250219,115100,3439289100,35450,35500,35500,35450,285
20250219,115000,3429176500,35500,35500,35500,35500,118
20250219,114900,3424987500,35500,35500,35500,35500,46
20250219,114800,3423354500,35500,35500,35500,35500,52
20250219,114700,3421508500,35500,35550,35550,35500,109
20250219,114600,3417636650,35550,35550,35550,35550,81
20250219,114500,3414757100,35550,35550,35600,35550,58
20250219,114400,3412695100,35550,35550,35550,35550,274
20250219,114300,3402954400,35550,35550,35550,35550,13
20250219,114200,3402492250,35600,35600,35600,35600,145
20250219,114100,3397330250,35600,35600,35600,35600,6
20250219,114000,3397116650,35600,35550,35600,35550,48
20250219,113900,3395407950,35600,35600,35600,35600,69
20250219,113800,3392951550,35550,35500,35550,35500,121
20250219,113700,3388650250,35550,35550,35550,35550,8
20250219,113600,3388365850,35550,35550,35550,35500,688
20250219,113500,3363931350,35550,35550,35550,35550,145
20250219,113400,3358776600,35550,35550,35550,35550,27
20250219,113300,3357816750,35550,35600,35600,35550,44
20250219,113200,3356252500,35550,35550,35600,35550,27
20250219,113100,3355292600,35550,35550,35550,35550,0
20250219,113000,3355292600,35550,35600,35650,35550,508
20250219,112900,3337209200,35600,35600,35650,35600,497
20250219,112800,3319515500,35650,35650,35650,35600,43
20250219,112700,3317984350,35650,35650,35700,35650,140
20250219,112600,3312992650,35650,35650,35650,35650,172
20250219,112500,3306860850,35650,35650,35650,35600,7
20250219,112400,3306611400,35650,35650,35650,35600,32
20250219,112300,3305470650,35650,35600,35650,35600,38
20250219,112200,3304116050,35650,35650,35700,35650,179
20250219,112100,3297733350,35650,35700,35700,35650,103
20250219,112000,3294056350,35700,35700,35700,35700,35
20250219,111900,3292806850,35700,35750,35750,35700,50
20250219,111800,3291019600,35750,35750,35750,35750,1
20250219,111700,3290983850,35750,35750,35750,35750,186
20250219,111600,3284334350,35800,35750,35800,35750,149
20250219,111500,3279000400,35800,35750,35800,35750,18
20250219,111400,3278356150,35750,35750,35750,35750,2
20250219,111300,3278284650,35800,35750,35800,35750,50
20250219,111200,3276496950,35750,35600,35750,35600,317
20250219,111100,3265174100,35600,35600,35600,35600,0
20250219,111000,3265174100,35600,35550,35650,35550,150
20250219,110900,3259836050,35550,35550,35550,35550,194
20250219,110800,3252939350,35550,35550,35550,35550,253
20250219,110700,3243945200,35550,35600,35600,35550,90
20250219,110600,3240742500,35550,35600,35600,35550,370
20250219,110500,3227588350,35600,35600,35600,35600,291
20250219,110400,3217228750,35650,35600,35700,35600,100
20250219,110300,3213667900,35600,35700,35700,35600,496
20250219,110200,3195976950,35700,35700,35700,35700,82
20250219,110100,3193049550,35700,35700,35700,35650,20
20250219,110000,3192335950,35650,35600,35650,35600,102
20250219,105900,3188699750,35650,35650,35650,35650,112
20250219,105800,3184706950,35600,35650,35650,35600,74
20250219,105700,3182070050,35650,35650,35650,35650,379
20250219,105600,3168558700,35650,35650,35700,35650,27
20250219,105500,3167596100,35650,35700,35700,35650,136
20250219,105400,3162743000,35700,35700,35750,35700,46
20250219,105300,3161100450,35700,35800,35800,35700,463
20250219,105200,3144547850,35800,35750,35800,35750,73
20250219,105100,3141935650,35800,35900,35900,35800,291
20250219,105000,3131511850,35850,35850,35900,35850,56
20250219,104900,3129503800,35850,35750,35850,35750,224
20250219,104800,3121484750,35750,35750,35750,35700,642
20250219,104700,3098534850,35800,35750,35800,35700,140
20250219,104600,3093531150,35700,35700,35750,35700,18
20250219,104500,3092888300,35700,35850,35850,35700,268
20250219,104400,3083308100,35750,35850,35850,35750,205
20250219,104300,3075967900,35900,35650,35900,35650,1027
20250219,104200,3039220900,35700,35650,35700,35650,213
20250219,104100,3031616900,35650,35650,35700,35650,247
20250219,104000,3022810350,35600,35650,35700,35600,208
20250219,103900,3015401450,35650,35650,35650,35600,74
20250219,103800,3012763600,35550,35600,35700,35550,225
20250219,103700,3004750050,35650,35700,35700,35600,126
20250219,103600,3000258100,35700,35700,35700,35650,364
20250219,103500,2987266200,35700,35700,35750,35700,70
20250219,103400,2984767000,35800,35900,35900,35800,1149
20250219,103300,2943597050,35900,36050,36100,35900,667
20250219,103200,2919579300,36050,36200,36200,36050,776
20250219,103100,2891530600,36200,36100,36300,36100,1693
20250219,103000,2830208700,36050,36150,36150,36000,426
20250219,102900,2814826900,36100,36100,36150,36100,140
20250219,102800,2809772800,36100,35950,36100,35950,486
20250219,102700,2792237500,36100,36100,36150,35900,1261
20250219,102600,2746762900,36050,36200,36250,36050,1375
20250219,102500,2697048450,36150,35750,36350,35700,11656
20250219,102400,2277888700,35800,35750,35850,35750,727
20250219,102300,2251861750,35750,35800,35800,35700,414
20250219,102200,2237061150,35750,35800,35800,35750,144
20250219,102100,2231908950,35800,35800,35850,35750,1247
20250219,102000,2187265550,35800,35550,35800,35550,1339
20250219,101900,2139486200,35600,35600,35600,35600,6
20250219,101800,2139272600,35600,35550,35600,35500,451
20250219,101700,2123239650,35550,35600,35600,35550,28
20250219,101600,2122244100,35600,35600,35600,35550,216
20250219,101500,2114562250,35550,35550,35550,35550,92
20250219,101400,2111291650,35550,35550,35550,35550,44
20250219,101300,2109727450,35500,35500,35550,35500,82
20250219,101200,2106815900,35500,35450,35550,35450,614
20250219,101100,2085020000,35550,35550,35600,35450,198
20250219,101000,2077983500,35550,35550,35550,35550,4
20250219,100900,2077841300,35550,35600,35600,35550,172
20250219,100800,2071724000,35650,35600,35650,35550,93
20250219,100700,2068412750,35650,35550,35650,35550,183
20250219,100600,2061902150,35550,35300,35550,35300,820
20250219,100500,2032857000,35300,35250,35300,35250,43
20250219,100400,2031339200,35300,35250,35300,35250,78
20250219,100300,2028588750,35200,35150,35250,35150,150
20250219,100200,2023304800,35150,35300,35300,35150,233
20250219,100100,2015083700,35300,35400,35450,35300,143
20250219,100000,2010034700,35450,35300,35450,35300,299
20250219,095900,1999461400,35350,35450,35450,35300,174
20250219,095800,1993301600,35450,35600,35600,35450,382
20250219,095700,1979757750,35500,35650,35650,35450,51
20250219,095600,1977946950,35450,35550,35700,35450,558
20250219,095500,1958103350,35550,35700,35700,35550,198
20250219,095400,1951052200,35700,35800,35800,35700,1551
20250219,095300,1895591050,35800,35800,35850,35800,541
20250219,095200,1876221000,35800,35750,35850,35750,1451
20250219,095100,1824310100,35700,35600,35700,35550,923
20250219,095000,1791393800,35550,35500,35700,35500,1699
20250219,094900,1730936650,35500,35400,35500,35400,887
20250219,094800,1699477600,35400,35400,35400,35350,51
20250219,094700,1697672450,35400,35400,35400,35350,335
20250219,094600,1685817150,35400,35400,35550,35400,1240
20250219,094500,1641834900,35400,35450,35500,35400,1167
20250219,094400,1600472850,35450,35050,35450,35050,2568
20250219,094300,1509880450,35050,35050,35050,35050,6
20250219,094200,1509670150,35050,35050,35100,35050,407
20250219,094100,1495403200,35050,34950,35100,34950,1830
20250219,094000,1431357650,35000,34800,35000,34800,663
20250219,093900,1408223300,34800,34850,34850,34800,321
20250219,093800,1397046850,34900,34800,34900,34800,425
20250219,093700,1382239450,34850,34850,34850,34750,188
20250219,093600,1375688400,34850,34800,34850,34750,676
20250219,093500,1352160000,34850,34750,34850,34750,143
20250219,093400,1347183950,34850,34750,34850,34750,618
20250219,093300,1325683650,34750,34700,34750,34700,352
20250219,093200,1313456800,34700,34600,34700,34600,511
20250219,093100,1295755000,34650,34700,34800,34650,410
20250219,093000,1281533750,34750,34700,34900,34700,3183
20250219,092900,1170624450,34850,34900,34900,34750,29
20250219,092800,1169614950,34900,34850,34900,34800,837
20250219,092700,1140453300,34850,34550,34850,34550,2326
20250219,092600,1059566500,34550,34650,34650,34550,397
20250219,092500,1045824200,34650,34700,34700,34650,148
20250219,092400,1040689200,34650,34600,34650,34550,1397
20250219,092300,992377050,34600,34700,34700,34600,26
20250219,092200,991476750,34700,34700,34700,34650,654
20250219,092100,968785800,34700,34550,34800,34550,1483
20250219,092000,917339950,34550,34550,34550,34550,372
20250219,091900,904487350,34550,34550,34550,34500,121
20250219,091800,900307150,34550,34450,34600,34400,647
20250219,091700,877951650,34550,34350,34550,34350,1026
20250219,091600,842536550,34350,34400,34400,34350,1451
20250219,091500,792645550,34400,34450,34450,34400,334
20250219,091400,781147150,34500,34400,34550,34400,1493
20250219,091300,729681200,34400,34150,34450,34150,2071
20250219,091200,658555350,34150,34250,34300,34150,1673
20250219,091100,601321500,34300,34300,34450,34250,1199
20250219,091000,560204000,34200,34200,34300,34150,522
20250219,090900,542352100,34200,34150,34250,34150,722
20250219,090800,517668200,34150,34200,34200,34150,1220
20250219,090700,475986500,34200,34250,34250,34050,1392
20250219,090600,428446400,34250,34300,34400,34250,1413
20250219,090500,379977250,34300,34300,34500,34300,1045
20250219,090400,344021200,34250,34400,34500,34250,427
20250219,090300,329376400,34300,34300,34500,34150,4298
20250219,090200,182299450,34300,34350,34350,34200,972
20250219,090100,148956900,34350,34800,34800,34350,1252
20250219,090000,105712900,34900,34300,34900,34200,2917
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 5741255800 36050 36050 36050 36050 1408
3 20250219 192200 5741255800 36050 36050 36050 36050 0
4 20250219 192100 5741255800 36050 36050 36050 36050 0
5 20250219 192000 5741255800 36050 36050 36050 36050 0
6 20250219 191900 5741255800 36050 36050 36050 36050 0
7 20250219 191800 5741255800 36050 36050 36050 36050 0
8 20250219 191700 5741255800 36050 36050 36050 36050 0
9 20250219 191600 5741255800 36050 36050 36050 36050 0
10 20250219 191500 5741255800 36050 36050 36050 36050 0
11 20250219 191400 5741255800 36050 36050 36050 36050 0
12 20250219 191300 5741255800 36050 36050 36050 36050 0
13 20250219 191200 5741255800 36050 36050 36050 36050 0
14 20250219 191100 5741255800 36050 36050 36050 36050 0
15 20250219 191000 5741255800 36050 36050 36050 36050 0
16 20250219 190900 5741255800 36050 36050 36050 36050 0
17 20250219 190800 5741255800 36050 36050 36050 36050 0
18 20250219 190700 5741255800 36050 36050 36050 36050 0
19 20250219 190600 5741255800 36050 36050 36050 36050 0
20 20250219 190500 5741255800 36050 36050 36050 36050 0
21 20250219 190400 5741255800 36050 36050 36050 36050 0
22 20250219 190300 5741255800 36050 36050 36050 36050 0
23 20250219 190200 5741255800 36050 36050 36050 36050 0
24 20250219 190100 5741255800 36050 36050 36050 36050 0
25 20250219 190000 5741255800 36050 36050 36050 36050 0
26 20250219 185900 5741255800 36050 36050 36050 36050 0
27 20250219 185800 5741255800 36050 36050 36050 36050 0
28 20250219 185700 5741255800 36050 36050 36050 36050 0
29 20250219 185600 5741255800 36050 36050 36050 36050 0
30 20250219 185500 5741255800 36050 36050 36050 36050 0
31 20250219 185400 5741255800 36050 36050 36050 36050 0
32 20250219 185300 5741255800 36050 36050 36050 36050 1408
33 20250219 185200 5741255800 36050 36050 36050 36050 0
34 20250219 185100 5741255800 36050 36050 36050 36050 0
35 20250219 185000 5741255800 36050 36050 36050 36050 0
36 20250219 184900 5741255800 36050 36050 36050 36050 0
37 20250219 184800 5741255800 36050 36050 36050 36050 0
38 20250219 184700 5741255800 36050 36050 36050 36050 0
39 20250219 184600 5741255800 36050 36050 36050 36050 0
40 20250219 184500 5741255800 36050 36050 36050 36050 0
41 20250219 184400 5741255800 36050 36050 36050 36050 0
42 20250219 184300 5741255800 36050 36050 36050 36050 0
43 20250219 184200 5741255800 36050 36050 36050 36050 0
44 20250219 184100 5741255800 36050 36050 36050 36050 0
45 20250219 184000 5741255800 36050 36050 36050 36050 0
46 20250219 183900 5741255800 36050 36050 36050 36050 0
47 20250219 183800 5741255800 36050 36050 36050 36050 0
48 20250219 183700 5741255800 36050 36050 36050 36050 0
49 20250219 183600 5741255800 36050 36050 36050 36050 0
50 20250219 183500 5741255800 36050 36050 36050 36050 0
51 20250219 183400 5741255800 36050 36050 36050 36050 0
52 20250219 183300 5741255800 36050 36050 36050 36050 0
53 20250219 183200 5741255800 36050 36050 36050 36050 0
54 20250219 183100 5741255800 36050 36050 36050 36050 0
55 20250219 183000 5741255800 36050 36050 36050 36050 0
56 20250219 182900 5741255800 36050 36050 36050 36050 0
57 20250219 182800 5741255800 36050 36050 36050 36050 0
58 20250219 182700 5741255800 36050 36050 36050 36050 0
59 20250219 182600 5741255800 36050 36050 36050 36050 0
60 20250219 182500 5741255800 36050 36050 36050 36050 0
61 20250219 182400 5741255800 36050 36050 36050 36050 0
62 20250219 182300 5741255800 36050 36050 36050 36050 1408
63 20250219 182200 5741255800 36050 36050 36050 36050 0
64 20250219 182100 5741255800 36050 36050 36050 36050 0
65 20250219 182000 5741255800 36050 36050 36050 36050 0
66 20250219 181900 5741255800 36050 36050 36050 36050 0
67 20250219 181800 5741255800 36050 36050 36050 36050 0
68 20250219 181700 5741255800 36050 36050 36050 36050 0
69 20250219 181600 5741255800 36050 36050 36050 36050 0
70 20250219 181500 5741255800 36050 36050 36050 36050 0
71 20250219 181400 5741255800 36050 36050 36050 36050 0
72 20250219 181300 5741255800 36050 36050 36050 36050 0
73 20250219 181200 5741255800 36050 36050 36050 36050 0
74 20250219 181100 5741255800 36050 36050 36050 36050 0
75 20250219 181000 5741255800 36050 36050 36050 36050 0
76 20250219 180900 5741255800 36050 36050 36050 36050 0
77 20250219 180800 5741255800 36050 36050 36050 36050 0
78 20250219 180700 5741255800 36050 36050 36050 36050 0
79 20250219 180600 5741255800 36050 36050 36050 36050 0
80 20250219 180500 5741255800 36050 36050 36050 36050 0
81 20250219 180400 5741255800 36050 36050 36050 36050 0
82 20250219 180300 5741255800 36050 36050 36050 36050 0
83 20250219 180200 5741255800 36050 36050 36050 36050 0
84 20250219 180100 5741255800 36050 36050 36050 36050 0
85 20250219 180000 5741255800 36050 36050 36050 36050 0
86 20250219 175900 5741255800 36050 36050 36050 36050 0
87 20250219 175800 5741255800 36050 36050 36050 36050 0
88 20250219 175700 5741255800 36050 36050 36050 36050 0
89 20250219 175600 5741255800 36050 36050 36050 36050 0
90 20250219 175500 5741255800 36050 36050 36050 36050 0
91 20250219 175400 5741255800 36050 36050 36050 36050 0
92 20250219 175300 5741255800 36050 36050 36050 36050 1408
93 20250219 175200 5741255800 36050 36050 36050 36050 0
94 20250219 175100 5741255800 36050 36050 36050 36050 0
95 20250219 175000 5741255800 36050 36050 36050 36050 0
96 20250219 174900 5741255800 36050 36050 36050 36050 0
97 20250219 174800 5741255800 36050 36050 36050 36050 0
98 20250219 174700 5741255800 36050 36050 36050 36050 0
99 20250219 174600 5741255800 36050 36050 36050 36050 0
100 20250219 174500 5741255800 36050 36050 36050 36050 0
101 20250219 174400 5741255800 36050 36050 36050 36050 0
102 20250219 174300 5741255800 36050 36050 36050 36050 0
103 20250219 174200 5741255800 36050 36050 36050 36050 0
104 20250219 174100 5741255800 36050 36050 36050 36050 0
105 20250219 174000 5741255800 36050 36050 36050 36050 0
106 20250219 173900 5741255800 36050 36050 36050 36050 0
107 20250219 173800 5741255800 36050 36050 36050 36050 0
108 20250219 173700 5741255800 36050 36050 36050 36050 0
109 20250219 173600 5741255800 36050 36050 36050 36050 0
110 20250219 173500 5741255800 36050 36050 36050 36050 0
111 20250219 173400 5741255800 36050 36050 36050 36050 0
112 20250219 173300 5741255800 36050 36050 36050 36050 0
113 20250219 173200 5741255800 36050 36050 36050 36050 0
114 20250219 173100 5741255800 36050 36050 36050 36050 0
115 20250219 173000 5741255800 36050 36050 36050 36050 0
116 20250219 172900 5741255800 36050 36050 36050 36050 0
117 20250219 172800 5741255800 36050 36050 36050 36050 0
118 20250219 172700 5741255800 36050 36050 36050 36050 0
119 20250219 172600 5741255800 36050 36050 36050 36050 0
120 20250219 172500 5741255800 36050 36050 36050 36050 0
121 20250219 172400 5741255800 36050 36050 36050 36050 0
122 20250219 172300 5741255800 36050 36050 36050 36050 1408
123 20250219 172200 5741255800 36050 36050 36050 36050 0
124 20250219 172100 5741255800 36050 36050 36050 36050 0
125 20250219 172000 5741255800 36050 36050 36050 36050 0
126 20250219 171900 5741255800 36050 36050 36050 36050 0
127 20250219 171800 5741255800 36050 36050 36050 36050 0
128 20250219 171700 5741255800 36050 36050 36050 36050 0
129 20250219 171600 5741255800 36050 36050 36050 36050 0
130 20250219 171500 5741255800 36050 36050 36050 36050 0
131 20250219 171400 5741255800 36050 36050 36050 36050 0
132 20250219 171300 5741255800 36050 36050 36050 36050 0
133 20250219 171200 5741255800 36050 36050 36050 36050 0
134 20250219 171100 5741255800 36050 36050 36050 36050 0
135 20250219 171000 5741255800 36050 36050 36050 36050 0
136 20250219 170900 5741255800 36050 36050 36050 36050 0
137 20250219 170800 5741255800 36050 36050 36050 36050 0
138 20250219 170700 5741255800 36050 36050 36050 36050 0
139 20250219 170600 5741255800 36050 36050 36050 36050 0
140 20250219 170500 5741255800 36050 36050 36050 36050 0
141 20250219 170400 5741255800 36050 36050 36050 36050 0
142 20250219 170300 5741255800 36050 36050 36050 36050 0
143 20250219 170200 5741255800 36050 36050 36050 36050 0
144 20250219 170100 5741255800 36050 36050 36050 36050 0
145 20250219 170000 5741255800 36050 36050 36050 36050 0
146 20250219 165900 5741255800 36050 36050 36050 36050 0
147 20250219 165800 5741255800 36050 36050 36050 36050 0
148 20250219 165700 5741255800 36050 36050 36050 36050 0
149 20250219 165600 5741255800 36050 36050 36050 36050 0
150 20250219 165500 5741255800 36050 36050 36050 36050 0
151 20250219 165400 5741255800 36050 36050 36050 36050 0
152 20250219 165300 5741255800 36050 36050 36050 36050 1408
153 20250219 165200 5741255800 36050 36050 36050 36050 0
154 20250219 165100 5741255800 36050 36050 36050 36050 0
155 20250219 165000 5741255800 36050 36050 36050 36050 0
156 20250219 164900 5741255800 36050 36050 36050 36050 0
157 20250219 164800 5741255800 36050 36050 36050 36050 0
158 20250219 164700 5741255800 36050 36050 36050 36050 0
159 20250219 164600 5741255800 36050 36050 36050 36050 0
160 20250219 164500 5741255800 36050 36050 36050 36050 0
161 20250219 164400 5741255800 36050 36050 36050 36050 0
162 20250219 164300 5741255800 36050 36050 36050 36050 0
163 20250219 164200 5741255800 36050 36050 36050 36050 0
164 20250219 164100 5741255800 36050 36050 36050 36050 0
165 20250219 164000 5741255800 36050 36050 36050 36050 0
166 20250219 163900 5741255800 36050 36050 36050 36050 0
167 20250219 163800 5741255800 36050 36050 36050 36050 0
168 20250219 163700 5741255800 36050 36050 36050 36050 0
169 20250219 163600 5741255800 36050 36050 36050 36050 0
170 20250219 163500 5741255800 36050 36050 36050 36050 0
171 20250219 163400 5741255800 36050 36050 36050 36050 0
172 20250219 163300 5741255800 36050 36050 36050 36050 0
173 20250219 163200 5741255800 36050 36050 36050 36050 0
174 20250219 163100 5741255800 36050 36050 36050 36050 0
175 20250219 163000 5741255800 36050 36050 36050 36050 0
176 20250219 162900 5741255800 36050 36050 36050 36050 0
177 20250219 162800 5741255800 36050 36050 36050 36050 0
178 20250219 162700 5741255800 36050 36050 36050 36050 0
179 20250219 162600 5741255800 36050 36050 36050 36050 0
180 20250219 162500 5741255800 36050 36050 36050 36050 0
181 20250219 162400 5741255800 36050 36050 36050 36050 0
182 20250219 162300 5741255800 36050 36050 36050 36050 1408
183 20250219 162200 5741255800 36050 36050 36050 36050 0
184 20250219 162100 5741255800 36050 36050 36050 36050 0
185 20250219 162000 5741255800 36050 36050 36050 36050 0
186 20250219 161900 5741255800 36050 36050 36050 36050 0
187 20250219 161800 5741255800 36050 36050 36050 36050 0
188 20250219 161700 5741255800 36050 36050 36050 36050 0
189 20250219 161600 5741255800 36050 36050 36050 36050 0
190 20250219 161500 5741255800 36050 36050 36050 36050 0
191 20250219 161400 5741255800 36050 36050 36050 36050 0
192 20250219 161300 5741255800 36050 36050 36050 36050 0
193 20250219 161200 5741255800 36050 36050 36050 36050 0
194 20250219 161100 5741255800 36050 36050 36050 36050 0
195 20250219 161000 5741255800 36050 36050 36050 36050 0
196 20250219 160900 5741255800 36050 36050 36050 36050 0
197 20250219 160800 5741255800 36050 36050 36050 36050 0
198 20250219 160700 5741255800 36050 36050 36050 36050 0
199 20250219 160600 5741255800 36050 36050 36050 36050 0
200 20250219 160500 5741255800 36050 36050 36050 36050 0
201 20250219 160400 5741255800 36050 36050 36050 36050 0
202 20250219 160300 5741255800 36050 36050 36050 36050 0
203 20250219 160200 5741255800 36050 36050 36050 36050 0
204 20250219 160100 5741255800 36050 36050 36050 36050 0
205 20250219 160000 5741255800 36050 36050 36050 36050 0
206 20250219 155900 5741255800 36050 36050 36050 36050 0
207 20250219 155800 5741255800 36050 36050 36050 36050 0
208 20250219 155700 5741255800 36050 36050 36050 36050 0
209 20250219 155600 5741255800 36050 36050 36050 36050 0
210 20250219 155500 5741255800 36050 36050 36050 36050 0
211 20250219 155400 5741255800 36050 36050 36050 36050 0
212 20250219 155300 5741255800 36050 36050 36050 36050 1408
213 20250219 155200 5741255800 36050 36050 36050 36050 0
214 20250219 155100 5741255800 36050 36050 36050 36050 0
215 20250219 155000 5741255800 36050 36050 36050 36050 0
216 20250219 154900 5741255800 36050 36050 36050 36050 0
217 20250219 154800 5741255800 36050 36050 36050 36050 0
218 20250219 154700 5741255800 36050 36050 36050 36050 0
219 20250219 154600 5741255800 36050 36050 36050 36050 0
220 20250219 154500 5741255800 36050 36050 36050 36050 0
221 20250219 154400 5741255800 36050 36050 36050 36050 0
222 20250219 154300 5741255800 36050 36050 36050 36050 0
223 20250219 154200 5741255800 36050 36050 36050 36050 0
224 20250219 154100 5741255800 36050 36050 36050 36050 0
225 20250219 154000 5741255800 36050 36050 36050 36050 0
226 20250219 153900 5741255800 36050 36050 36050 36050 0
227 20250219 153800 5741255800 36050 36050 36050 36050 0
228 20250219 153700 5741255800 36050 36050 36050 36050 0
229 20250219 153600 5741255800 36050 36050 36050 36050 0
230 20250219 153500 5741255800 36050 36050 36050 36050 0
231 20250219 153400 5741255800 36050 36050 36050 36050 0
232 20250219 153300 5741255800 36050 36050 36050 36050 0
233 20250219 153200 5741255800 36050 36050 36050 36050 0
234 20250219 153100 5741255800 36050 36050 36050 36050 0
235 20250219 153000 5741255800 36050 36050 36050 36050 1408
236 20250219 152900 5690497400 36150 36150 36150 36150 0
237 20250219 152800 5690497400 36150 36150 36150 36150 0
238 20250219 152700 5690497400 36150 36150 36150 36150 0
239 20250219 152600 5690497400 36150 36150 36150 36150 0
240 20250219 152500 5690497400 36150 36150 36150 36150 0
241 20250219 152400 5690497400 36150 36150 36150 36150 0
242 20250219 152300 5690497400 36150 36150 36150 36150 0
243 20250219 152200 5690497400 36150 36150 36150 36150 0
244 20250219 152100 5690497400 36150 36150 36150 36150 0
245 20250219 152000 5690497400 36150 36150 36150 36150 0
246 20250219 151900 5690497400 36150 36100 36150 36100 282
247 20250219 151800 5680311250 36150 36150 36150 36100 411
248 20250219 151700 5665454850 36150 36050 36150 36050 394
249 20250219 151600 5651234250 36050 36050 36100 36050 81
250 20250219 151500 5648312250 36100 36100 36100 36050 172
251 20250219 151400 5642105500 36100 36100 36100 36050 101
252 20250219 151300 5638462250 36050 36050 36050 35950 483
253 20250219 151200 5621061150 36000 36050 36050 36000 292
254 20250219 151100 5610543750 36000 36050 36050 36000 212
255 20250219 151000 5602909200 36050 36000 36050 36000 266
256 20250219 150900 5593323450 36050 36000 36050 36000 333
257 20250219 150800 5581331350 36000 36050 36050 36000 324
258 20250219 150700 5569664800 36000 36000 36050 36000 212
259 20250219 150600 5562029400 36000 36050 36050 36000 196
260 20250219 150500 5554966750 36100 36100 36100 36050 73
261 20250219 150400 5552332850 36100 36050 36150 36050 187
262 20250219 150300 5545586650 36050 36100 36100 36000 359
263 20250219 150200 5532635150 36100 36100 36150 36050 297
264 20250219 150100 5521915000 36150 36150 36150 36100 109
265 20250219 150000 5517977600 36150 36200 36200 36100 651
266 20250219 145900 5494428800 36150 36200 36200 36150 548
267 20250219 145800 5474614650 36200 36250 36300 36150 452
268 20250219 145700 5458246550 36200 36250 36300 36150 127
269 20250219 145600 5453644150 36250 36100 36250 36100 161
270 20250219 145500 5447820300 36250 36200 36300 36100 181
271 20250219 145400 5441261350 36300 36100 36300 36100 366
272 20250219 145300 5427993800 36100 36150 36200 36100 230
273 20250219 145200 5419676600 36150 36200 36250 36100 215
274 20250219 145100 5411901600 36150 36150 36200 36100 233
275 20250219 145000 5403479500 36100 36150 36150 36100 236
276 20250219 144900 5394953850 36150 36150 36200 36100 256
277 20250219 144800 5385700200 36200 36200 36350 36150 555
278 20250219 144700 5365605000 36200 36300 36350 36200 894
279 20250219 144600 5333166300 36250 36250 36300 36200 72
280 20250219 144500 5330557150 36250 36200 36250 36200 333
281 20250219 144400 5318487450 36250 36200 36250 36150 350
282 20250219 144300 5305819450 36200 36250 36250 36150 162
283 20250219 144200 5299956200 36250 36200 36250 36150 457
284 20250219 144100 5283416150 36200 36250 36250 36200 209
285 20250219 144000 5275842650 36200 36250 36250 36200 118
286 20250219 143900 5271567300 36200 36250 36300 36200 191
287 20250219 143800 5264640600 36300 36300 36300 36250 214
288 20250219 143700 5256876000 36250 36300 36300 36250 107
289 20250219 143600 5252993750 36250 36250 36300 36200 277
290 20250219 143500 5242946900 36300 36250 36300 36250 172
291 20250219 143400 5236708000 36300 36200 36300 36200 295
292 20250219 143300 5226002500 36250 36250 36300 36200 121
293 20250219 143200 5221617050 36250 36250 36300 36250 80
294 20250219 143100 5218716850 36250 36300 36300 36250 337
295 20250219 143000 5206496600 36250 36250 36350 36200 593
296 20250219 142900 5184979000 36250 36350 36350 36200 122
297 20250219 142800 5180554950 36300 36350 36350 36300 120
298 20250219 142700 5176195900 36350 36450 36450 36300 311
299 20250219 142600 5164876500 36450 36450 36450 36400 678
300 20250219 142500 5140163850 36450 36500 36500 36400 742
301 20250219 142400 5113090700 36500 36350 36500 36350 166
302 20250219 142300 5107047700 36300 36350 36400 36300 473
303 20250219 142200 5089872150 36400 36550 36550 36400 834
304 20250219 142100 5059434900 36600 36400 36600 36400 4057
305 20250219 142000 4911456650 36450 36300 36450 36300 406
306 20250219 141900 4896674500 36300 36400 36400 36300 442
307 20250219 141800 4880593350 36400 36200 36400 36200 2196
308 20250219 141700 4800880850 36200 36150 36200 36100 406
309 20250219 141600 4786196000 36100 36100 36150 36050 171
310 20250219 141500 4780019700 36050 36100 36100 36000 93
311 20250219 141400 4776664700 36100 35950 36100 35950 204
312 20250219 141300 4769307800 36000 36050 36050 36000 337
313 20250219 141200 4757169600 36100 36150 36200 36050 1001
314 20250219 141100 4721008100 36250 36150 36300 36150 4546
315 20250219 141000 4556358100 36150 36150 36200 36100 3305
316 20250219 140900 4436878700 36150 36150 36150 36050 1047
317 20250219 140800 4399059750 36100 35950 36150 35950 1866
318 20250219 140700 4331753500 36000 35750 36000 35750 1729
319 20250219 140600 4269766900 35700 35700 35750 35700 108
320 20250219 140500 4265909750 35800 35750 35800 35700 234
321 20250219 140400 4257545250 35750 35750 35750 35750 193
322 20250219 140300 4250645500 35750 35750 35750 35750 288
323 20250219 140200 4240349500 35750 35800 35800 35750 96
324 20250219 140100 4236915550 35750 35750 35750 35750 59
325 20250219 140000 4234806300 35750 35800 35800 35750 26
326 20250219 135900 4233876700 35750 35700 35750 35700 84
327 20250219 135800 4230874850 35750 35750 35750 35700 96
328 20250219 135700 4227447200 35800 35750 35800 35700 160
329 20250219 135600 4221728450 35800 35750 35800 35700 631
330 20250219 135500 4199145650 35750 35700 35750 35700 147
331 20250219 135400 4193891100 35700 35750 35750 35700 339
332 20250219 135300 4181773700 35750 35750 35800 35750 98
333 20250219 135200 4178267700 35800 35800 35800 35750 272
334 20250219 135100 4168531350 35750 35750 35750 35700 395
335 20250219 135000 4154412500 35700 35650 35750 35650 279
336 20250219 134900 4144451950 35700 35650 35700 35650 38
337 20250219 134800 4143097000 35650 35600 35650 35600 120
338 20250219 134700 4138820650 35600 35600 35650 35600 37
339 20250219 134600 4137503350 35600 35600 35650 35600 98
340 20250219 134500 4134011750 35600 35600 35650 35600 209
341 20250219 134400 4126571250 35600 35550 35600 35550 38
342 20250219 134300 4125219700 35550 35550 35600 35550 61
343 20250219 134200 4123049350 35600 35550 35600 35550 75
344 20250219 134100 4120380750 35600 35600 35600 35550 154
345 20250219 134000 4114904500 35600 35500 35650 35500 284
346 20250219 133900 4104804050 35500 35550 35550 35500 634
347 20250219 133800 4082265950 35600 35600 35600 35550 73
348 20250219 133700 4079669900 35550 35600 35600 35550 18
349 20250219 133600 4079029550 35600 35550 35600 35550 84
350 20250219 133500 4076040000 35550 35600 35600 35550 65
351 20250219 133400 4073729050 35550 35650 35650 35550 648
352 20250219 133300 4050663300 35600 35600 35650 35600 91
353 20250219 133200 4047421500 35600 35600 35650 35600 47
354 20250219 133100 4045747900 35600 35600 35650 35600 96
355 20250219 133000 4042330050 35500 35550 35600 35500 301
356 20250219 132900 4031623300 35600 35550 35600 35500 130
357 20250219 132800 4026998900 35600 35550 35600 35500 401
358 20250219 132700 4012747500 35550 35550 35550 35550 80
359 20250219 132600 4009903500 35550 35600 35600 35550 75
360 20250219 132500 4007237200 35600 35600 35600 35550 292
361 20250219 132400 3996855900 35550 35650 35650 35550 279
362 20250219 132300 3986924350 35650 35650 35650 35650 94
363 20250219 132200 3983573250 35650 35650 35650 35650 78
364 20250219 132100 3980792550 35650 35650 35700 35650 33
365 20250219 132000 3979615950 35650 35650 35700 35600 75
366 20250219 131900 3976941750 35650 35700 35800 35650 94
367 20250219 131800 3973587050 35650 35750 35750 35650 156
368 20250219 131700 3968015050 35750 35800 35800 35750 273
369 20250219 131600 3958243350 35800 35850 35850 35800 387
370 20250219 131500 3944372450 35850 35900 35950 35850 663
371 20250219 131400 3920569200 35950 35950 35950 35900 252
372 20250219 131300 3911510950 35950 35750 36000 35750 1057
373 20250219 131200 3873565250 35750 35700 35850 35650 381
374 20250219 131100 3859954250 35650 35750 35750 35650 90
375 20250219 131000 3856741950 35700 35650 35750 35650 45
376 20250219 130900 3855135300 35700 35650 35700 35650 75
377 20250219 130800 3852461050 35650 35850 35850 35650 50
378 20250219 130700 3850673500 35850 35800 35850 35750 353
379 20250219 130600 3838034950 35750 35700 35750 35700 319
380 20250219 130500 3826639500 35700 35700 35750 35700 70
381 20250219 130400 3824139900 35700 35700 35750 35700 212
382 20250219 130300 3816561650 35750 35550 35750 35550 190
383 20250219 130200 3809780200 35700 35650 35700 35650 43
384 20250219 130100 3808246850 35550 35550 35550 35550 0
385 20250219 130000 3808246850 35550 35650 35650 35550 50
386 20250219 125900 3806464600 35600 35600 35600 35600 2
387 20250219 125800 3806393400 35500 35650 35700 35500 161
388 20250219 125700 3800657900 35700 35650 35700 35650 212
389 20250219 125600 3793100050 35650 35500 35650 35500 554
390 20250219 125500 3773380650 35550 35550 35550 35500 78
391 20250219 125400 3770607800 35550 35550 35550 35550 305
392 20250219 125300 3759765050 35550 35550 35550 35550 123
393 20250219 125200 3755392400 35550 35550 35600 35550 93
394 20250219 125100 3752086000 35550 35550 35550 35550 7
395 20250219 125000 3751837150 35550 35550 35550 35550 97
396 20250219 124900 3748388800 35550 35500 35550 35500 107
397 20250219 124800 3744585050 35550 35550 35550 35550 16
398 20250219 124700 3744016250 35550 35550 35550 35550 389
399 20250219 124600 3730187300 35600 35600 35600 35600 131
400 20250219 124500 3725523700 35600 35600 35600 35600 2
401 20250219 124400 3725452500 35650 35650 35700 35650 212
402 20250219 124300 3717891550 35700 35750 35750 35700 642
403 20250219 124200 3694948200 35750 35800 35850 35750 122
404 20250219 124100 3690580150 35750 35800 35800 35750 15
405 20250219 124000 3690043250 35800 35800 35800 35800 501
406 20250219 123900 3672107450 35800 35800 35800 35800 13
407 20250219 123800 3671642050 35800 35800 35800 35800 154
408 20250219 123700 3666128850 35800 35800 35800 35800 10
409 20250219 123600 3665770850 35800 35800 35850 35800 153
410 20250219 123500 3660288900 35800 35650 35800 35650 458
411 20250219 123400 3643920600 35700 35700 35700 35700 328
412 20250219 123300 3632211000 35700 35700 35750 35700 287
413 20250219 123200 3621964600 35700 35700 35700 35700 1
414 20250219 123100 3621928900 35700 35700 35700 35700 155
415 20250219 123000 3616395400 35700 35750 35750 35700 104
416 20250219 122900 3612682550 35700 35750 35750 35700 56
417 20250219 122800 3610680850 35750 35750 35750 35750 11
418 20250219 122700 3610287600 35800 35800 35800 35800 8
419 20250219 122600 3610001200 35800 35750 35800 35750 153
420 20250219 122500 3604528650 35750 35800 35800 35750 365
421 20250219 122400 3591474400 35800 35800 35800 35750 27
422 20250219 122300 3590507850 35750 35750 35800 35750 426
423 20250219 122200 3575274950 35750 35700 35750 35700 20
424 20250219 122100 3574560200 35750 35700 35750 35700 558
425 20250219 122000 3554637350 35700 35700 35700 35700 13
426 20250219 121900 3554173250 35700 35700 35700 35650 28
427 20250219 121800 3553173750 35650 35700 35700 35650 18
428 20250219 121700 3552531400 35700 35700 35700 35700 17
429 20250219 121600 3551924500 35650 35650 35650 35650 7
430 20250219 121500 3551674950 35700 35650 35700 35650 436
431 20250219 121400 3536130350 35600 35650 35650 35600 42
432 20250219 121300 3534633300 35650 35650 35650 35650 66
433 20250219 121200 3532280400 35650 35650 35650 35600 16
434 20250219 121100 3531710100 35650 35600 35650 35600 278
435 20250219 121000 3521812700 35650 35600 35650 35600 15
436 20250219 120900 3521278000 35650 35600 35650 35550 65
437 20250219 120800 3518963450 35600 35600 35600 35600 119
438 20250219 120700 3514727050 35600 35600 35600 35550 33
439 20250219 120600 3513552500 35600 35600 35600 35600 127
440 20250219 120500 3509031300 35550 35600 35600 35550 16
441 20250219 120400 3508461800 35600 35600 35600 35600 58
442 20250219 120300 3506397000 35600 35600 35650 35600 135
443 20250219 120200 3501590350 35600 35600 35600 35600 114
444 20250219 120100 3497531950 35550 35550 35550 35550 3
445 20250219 120000 3497425300 35550 35550 35550 35550 167
446 20250219 115900 3491488450 35550 35500 35550 35500 171
447 20250219 115800 3485414450 35500 35500 35500 35500 2
448 20250219 115700 3485343450 35550 35500 35550 35500 131
449 20250219 115600 3480688000 35500 35500 35500 35500 189
450 20250219 115500 3473978500 35450 35400 35450 35400 214
451 20250219 115400 3466392250 35400 35450 35450 35400 535
452 20250219 115300 3447443200 35450 35450 35450 35450 157
453 20250219 115200 3441877550 35450 35500 35500 35450 73
454 20250219 115100 3439289100 35450 35500 35500 35450 285
455 20250219 115000 3429176500 35500 35500 35500 35500 118
456 20250219 114900 3424987500 35500 35500 35500 35500 46
457 20250219 114800 3423354500 35500 35500 35500 35500 52
458 20250219 114700 3421508500 35500 35550 35550 35500 109
459 20250219 114600 3417636650 35550 35550 35550 35550 81
460 20250219 114500 3414757100 35550 35550 35600 35550 58
461 20250219 114400 3412695100 35550 35550 35550 35550 274
462 20250219 114300 3402954400 35550 35550 35550 35550 13
463 20250219 114200 3402492250 35600 35600 35600 35600 145
464 20250219 114100 3397330250 35600 35600 35600 35600 6
465 20250219 114000 3397116650 35600 35550 35600 35550 48
466 20250219 113900 3395407950 35600 35600 35600 35600 69
467 20250219 113800 3392951550 35550 35500 35550 35500 121
468 20250219 113700 3388650250 35550 35550 35550 35550 8
469 20250219 113600 3388365850 35550 35550 35550 35500 688
470 20250219 113500 3363931350 35550 35550 35550 35550 145
471 20250219 113400 3358776600 35550 35550 35550 35550 27
472 20250219 113300 3357816750 35550 35600 35600 35550 44
473 20250219 113200 3356252500 35550 35550 35600 35550 27
474 20250219 113100 3355292600 35550 35550 35550 35550 0
475 20250219 113000 3355292600 35550 35600 35650 35550 508
476 20250219 112900 3337209200 35600 35600 35650 35600 497
477 20250219 112800 3319515500 35650 35650 35650 35600 43
478 20250219 112700 3317984350 35650 35650 35700 35650 140
479 20250219 112600 3312992650 35650 35650 35650 35650 172
480 20250219 112500 3306860850 35650 35650 35650 35600 7
481 20250219 112400 3306611400 35650 35650 35650 35600 32
482 20250219 112300 3305470650 35650 35600 35650 35600 38
483 20250219 112200 3304116050 35650 35650 35700 35650 179
484 20250219 112100 3297733350 35650 35700 35700 35650 103
485 20250219 112000 3294056350 35700 35700 35700 35700 35
486 20250219 111900 3292806850 35700 35750 35750 35700 50
487 20250219 111800 3291019600 35750 35750 35750 35750 1
488 20250219 111700 3290983850 35750 35750 35750 35750 186
489 20250219 111600 3284334350 35800 35750 35800 35750 149
490 20250219 111500 3279000400 35800 35750 35800 35750 18
491 20250219 111400 3278356150 35750 35750 35750 35750 2
492 20250219 111300 3278284650 35800 35750 35800 35750 50
493 20250219 111200 3276496950 35750 35600 35750 35600 317
494 20250219 111100 3265174100 35600 35600 35600 35600 0
495 20250219 111000 3265174100 35600 35550 35650 35550 150
496 20250219 110900 3259836050 35550 35550 35550 35550 194
497 20250219 110800 3252939350 35550 35550 35550 35550 253
498 20250219 110700 3243945200 35550 35600 35600 35550 90
499 20250219 110600 3240742500 35550 35600 35600 35550 370
500 20250219 110500 3227588350 35600 35600 35600 35600 291
501 20250219 110400 3217228750 35650 35600 35700 35600 100
502 20250219 110300 3213667900 35600 35700 35700 35600 496
503 20250219 110200 3195976950 35700 35700 35700 35700 82
504 20250219 110100 3193049550 35700 35700 35700 35650 20
505 20250219 110000 3192335950 35650 35600 35650 35600 102
506 20250219 105900 3188699750 35650 35650 35650 35650 112
507 20250219 105800 3184706950 35600 35650 35650 35600 74
508 20250219 105700 3182070050 35650 35650 35650 35650 379
509 20250219 105600 3168558700 35650 35650 35700 35650 27
510 20250219 105500 3167596100 35650 35700 35700 35650 136
511 20250219 105400 3162743000 35700 35700 35750 35700 46
512 20250219 105300 3161100450 35700 35800 35800 35700 463
513 20250219 105200 3144547850 35800 35750 35800 35750 73
514 20250219 105100 3141935650 35800 35900 35900 35800 291
515 20250219 105000 3131511850 35850 35850 35900 35850 56
516 20250219 104900 3129503800 35850 35750 35850 35750 224
517 20250219 104800 3121484750 35750 35750 35750 35700 642
518 20250219 104700 3098534850 35800 35750 35800 35700 140
519 20250219 104600 3093531150 35700 35700 35750 35700 18
520 20250219 104500 3092888300 35700 35850 35850 35700 268
521 20250219 104400 3083308100 35750 35850 35850 35750 205
522 20250219 104300 3075967900 35900 35650 35900 35650 1027
523 20250219 104200 3039220900 35700 35650 35700 35650 213
524 20250219 104100 3031616900 35650 35650 35700 35650 247
525 20250219 104000 3022810350 35600 35650 35700 35600 208
526 20250219 103900 3015401450 35650 35650 35650 35600 74
527 20250219 103800 3012763600 35550 35600 35700 35550 225
528 20250219 103700 3004750050 35650 35700 35700 35600 126
529 20250219 103600 3000258100 35700 35700 35700 35650 364
530 20250219 103500 2987266200 35700 35700 35750 35700 70
531 20250219 103400 2984767000 35800 35900 35900 35800 1149
532 20250219 103300 2943597050 35900 36050 36100 35900 667
533 20250219 103200 2919579300 36050 36200 36200 36050 776
534 20250219 103100 2891530600 36200 36100 36300 36100 1693
535 20250219 103000 2830208700 36050 36150 36150 36000 426
536 20250219 102900 2814826900 36100 36100 36150 36100 140
537 20250219 102800 2809772800 36100 35950 36100 35950 486
538 20250219 102700 2792237500 36100 36100 36150 35900 1261
539 20250219 102600 2746762900 36050 36200 36250 36050 1375
540 20250219 102500 2697048450 36150 35750 36350 35700 11656
541 20250219 102400 2277888700 35800 35750 35850 35750 727
542 20250219 102300 2251861750 35750 35800 35800 35700 414
543 20250219 102200 2237061150 35750 35800 35800 35750 144
544 20250219 102100 2231908950 35800 35800 35850 35750 1247
545 20250219 102000 2187265550 35800 35550 35800 35550 1339
546 20250219 101900 2139486200 35600 35600 35600 35600 6
547 20250219 101800 2139272600 35600 35550 35600 35500 451
548 20250219 101700 2123239650 35550 35600 35600 35550 28
549 20250219 101600 2122244100 35600 35600 35600 35550 216
550 20250219 101500 2114562250 35550 35550 35550 35550 92
551 20250219 101400 2111291650 35550 35550 35550 35550 44
552 20250219 101300 2109727450 35500 35500 35550 35500 82
553 20250219 101200 2106815900 35500 35450 35550 35450 614
554 20250219 101100 2085020000 35550 35550 35600 35450 198
555 20250219 101000 2077983500 35550 35550 35550 35550 4
556 20250219 100900 2077841300 35550 35600 35600 35550 172
557 20250219 100800 2071724000 35650 35600 35650 35550 93
558 20250219 100700 2068412750 35650 35550 35650 35550 183
559 20250219 100600 2061902150 35550 35300 35550 35300 820
560 20250219 100500 2032857000 35300 35250 35300 35250 43
561 20250219 100400 2031339200 35300 35250 35300 35250 78
562 20250219 100300 2028588750 35200 35150 35250 35150 150
563 20250219 100200 2023304800 35150 35300 35300 35150 233
564 20250219 100100 2015083700 35300 35400 35450 35300 143
565 20250219 100000 2010034700 35450 35300 35450 35300 299
566 20250219 095900 1999461400 35350 35450 35450 35300 174
567 20250219 095800 1993301600 35450 35600 35600 35450 382
568 20250219 095700 1979757750 35500 35650 35650 35450 51
569 20250219 095600 1977946950 35450 35550 35700 35450 558
570 20250219 095500 1958103350 35550 35700 35700 35550 198
571 20250219 095400 1951052200 35700 35800 35800 35700 1551
572 20250219 095300 1895591050 35800 35800 35850 35800 541
573 20250219 095200 1876221000 35800 35750 35850 35750 1451
574 20250219 095100 1824310100 35700 35600 35700 35550 923
575 20250219 095000 1791393800 35550 35500 35700 35500 1699
576 20250219 094900 1730936650 35500 35400 35500 35400 887
577 20250219 094800 1699477600 35400 35400 35400 35350 51
578 20250219 094700 1697672450 35400 35400 35400 35350 335
579 20250219 094600 1685817150 35400 35400 35550 35400 1240
580 20250219 094500 1641834900 35400 35450 35500 35400 1167
581 20250219 094400 1600472850 35450 35050 35450 35050 2568
582 20250219 094300 1509880450 35050 35050 35050 35050 6
583 20250219 094200 1509670150 35050 35050 35100 35050 407
584 20250219 094100 1495403200 35050 34950 35100 34950 1830
585 20250219 094000 1431357650 35000 34800 35000 34800 663
586 20250219 093900 1408223300 34800 34850 34850 34800 321
587 20250219 093800 1397046850 34900 34800 34900 34800 425
588 20250219 093700 1382239450 34850 34850 34850 34750 188
589 20250219 093600 1375688400 34850 34800 34850 34750 676
590 20250219 093500 1352160000 34850 34750 34850 34750 143
591 20250219 093400 1347183950 34850 34750 34850 34750 618
592 20250219 093300 1325683650 34750 34700 34750 34700 352
593 20250219 093200 1313456800 34700 34600 34700 34600 511
594 20250219 093100 1295755000 34650 34700 34800 34650 410
595 20250219 093000 1281533750 34750 34700 34900 34700 3183
596 20250219 092900 1170624450 34850 34900 34900 34750 29
597 20250219 092800 1169614950 34900 34850 34900 34800 837
598 20250219 092700 1140453300 34850 34550 34850 34550 2326
599 20250219 092600 1059566500 34550 34650 34650 34550 397
600 20250219 092500 1045824200 34650 34700 34700 34650 148
601 20250219 092400 1040689200 34650 34600 34650 34550 1397
602 20250219 092300 992377050 34600 34700 34700 34600 26
603 20250219 092200 991476750 34700 34700 34700 34650 654
604 20250219 092100 968785800 34700 34550 34800 34550 1483
605 20250219 092000 917339950 34550 34550 34550 34550 372
606 20250219 091900 904487350 34550 34550 34550 34500 121
607 20250219 091800 900307150 34550 34450 34600 34400 647
608 20250219 091700 877951650 34550 34350 34550 34350 1026
609 20250219 091600 842536550 34350 34400 34400 34350 1451
610 20250219 091500 792645550 34400 34450 34450 34400 334
611 20250219 091400 781147150 34500 34400 34550 34400 1493
612 20250219 091300 729681200 34400 34150 34450 34150 2071
613 20250219 091200 658555350 34150 34250 34300 34150 1673
614 20250219 091100 601321500 34300 34300 34450 34250 1199
615 20250219 091000 560204000 34200 34200 34300 34150 522
616 20250219 090900 542352100 34200 34150 34250 34150 722
617 20250219 090800 517668200 34150 34200 34200 34150 1220
618 20250219 090700 475986500 34200 34250 34250 34050 1392
619 20250219 090600 428446400 34250 34300 34400 34250 1413
620 20250219 090500 379977250 34300 34300 34500 34300 1045
621 20250219 090400 344021200 34250 34400 34500 34250 427
622 20250219 090300 329376400 34300 34300 34500 34150 4298
623 20250219 090200 182299450 34300 34350 34350 34200 972
624 20250219 090100 148956900 34350 34800 34800 34350 1252
625 20250219 090000 105712900 34900 34300 34900 34200 2917

1
036830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,106369,20964056,3776099500,744223988000,0.51
20250214,107838,20964056,3763546200,731645554400,0.51
20250213,107639,20964056,3805038650,741079379600,0.51
20250212,107762,20964056,3658519900,711729701200,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 106369 20964056 3776099500 744223988000 0.51
3 20250214 107838 20964056 3763546200 731645554400 0.51
4 20250213 107639 20964056 3805038650 741079379600 0.51
5 20250212 107762 20964056 3658519900 711729701200 0.51